LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201863.1563.8863.0763.6063.601,192,369
Sep 18, 201863.0063.2362.1163.0563.052,768,700
Sep 17, 201862.6763.4662.6163.1063.103,644,700
Sep 14, 201862.2262.5662.0362.4362.432,936,400
Sep 13, 201861.5562.8461.5262.3662.363,968,500
Sep 12, 201862.9563.0061.2561.3761.375,364,300
Sep 11, 201862.3163.2562.2862.9862.983,074,100
Sep 10, 201861.9062.7261.6362.5162.513,674,800
Sep 07, 201861.4462.7161.2161.9061.903,836,500
Sep 06, 201861.4061.7560.6661.0361.032,512,500
Sep 05, 201862.1562.7461.3061.4061.404,870,600
Sep 04, 201861.4362.5561.1361.9961.995,588,200
Aug 31, 201860.8661.7560.8161.3061.303,292,300
Aug 30, 201861.0561.4160.5460.8260.823,083,500
Aug 29, 201861.3361.5660.8361.2261.223,136,500
Aug 28, 201861.0361.5360.8061.3361.334,382,000
Aug 27, 201861.1661.3860.7060.9160.912,706,700
Aug 24, 201860.4961.0759.9360.9960.992,702,000
Aug 23, 201860.6461.3360.3661.0161.013,031,900
Aug 22, 201860.8161.0060.2760.6160.612,176,900
Aug 21, 201861.4862.2060.9661.0061.004,150,800
Aug 21, 20180.16 Dividend
Aug 20, 201859.9562.0559.8961.6361.476,106,000
Aug 17, 201859.5959.8359.0559.6859.533,166,000
Aug 16, 201860.5560.9659.3359.5259.375,345,000
Aug 15, 201859.0460.4858.9160.3360.176,499,100
Aug 14, 201858.9459.8458.9359.0958.943,298,100
Aug 13, 201859.0559.3758.5258.8458.692,972,900
Aug 10, 201858.7859.0958.3058.9958.843,218,700
Aug 09, 201858.8659.2858.8158.9958.842,763,500
Aug 08, 201858.7759.3358.6158.8258.674,003,800
Aug 07, 201858.1558.6457.8458.0957.942,557,900
Aug 06, 201857.2157.9257.1057.7957.642,989,000
Aug 03, 201856.8357.4956.8057.4157.263,826,900
Aug 02, 201856.2156.7655.6156.6956.543,507,500
Aug 01, 201858.1258.3456.4456.5256.374,292,400
Jul 31, 201858.1459.3358.1158.1658.015,138,600
Jul 30, 201858.0858.4357.5257.9057.755,492,200
Jul 27, 201856.5958.4356.5158.3858.238,891,400
Jul 26, 201852.1056.8852.0356.7056.5511,997,000
Jul 25, 201852.0052.6251.6652.2952.155,445,700
Jul 24, 201853.7453.7551.8451.9151.785,782,100
Jul 23, 201853.2653.7152.7853.5653.423,846,100
Jul 20, 201853.5853.8753.2453.4353.294,674,400
Jul 19, 201854.0254.1053.4153.7853.644,013,500
Jul 18, 201854.0655.2353.7553.9053.767,258,400
Jul 17, 201852.9153.7252.9153.2253.083,942,600
Jul 16, 201853.3953.4952.7553.0852.943,713,800
Jul 13, 201852.6753.2552.6353.0952.953,392,100
Jul 12, 201853.1353.2251.8652.7752.634,102,600
Jul 11, 201852.5452.6651.6352.5352.395,788,300
Jul 10, 201853.1453.2052.4753.0052.863,484,000
Jul 09, 201852.9053.5252.5853.2653.124,843,600
Jul 06, 201852.0653.0452.0052.7452.605,796,700
Jul 05, 201851.7752.0551.5651.8651.734,440,900
Jul 03, 201851.5652.0751.1351.5251.392,470,400
Jul 02, 201850.6351.5950.5051.5451.415,127,500
Jun 29, 201850.8051.4550.7350.8850.754,227,700
Jun 28, 201850.7250.9850.1950.7050.574,652,900
Jun 27, 201851.2151.2350.1850.3750.246,737,900
Jun 26, 201851.5951.5950.9451.1751.044,410,900
Jun 25, 201851.6151.8650.9251.2851.157,836,600
Jun 22, 201852.8653.5451.8851.9151.789,187,400
Jun 21, 201851.9353.2451.8353.1553.018,098,300
Jun 20, 201851.9952.0351.5352.0051.877,040,900
Jun 19, 201852.0352.0951.1751.7151.584,658,900
Jun 18, 201851.8352.5151.3852.3752.235,543,400
Jun 15, 201851.6352.4351.3752.1852.048,637,100
Jun 14, 201851.6052.0751.4051.9451.815,683,900
Jun 13, 201851.2051.8851.1551.3551.226,253,200
Jun 12, 201851.0551.1750.5850.9750.848,126,800
Jun 11, 201850.9651.9750.7150.9850.859,813,600
Jun 08, 201850.5450.8250.2350.4850.354,939,500
Jun 07, 201850.7550.9650.3450.6450.515,601,800
Jun 06, 201850.3550.8349.9350.7550.627,321,700
Jun 05, 201851.1951.4050.4150.9050.774,620,100
Jun 05, 20180.16 Dividend
Jun 04, 201851.1352.0851.0051.6551.365,286,900
Jun 01, 201851.2051.5450.6350.9650.675,481,100
May 31, 201851.3451.8050.9251.0850.797,054,100
May 30, 201851.7551.8450.9351.3351.045,442,200
May 29, 201852.6252.8051.2151.4951.206,885,000
May 25, 201851.4053.4551.3652.8652.569,292,300
May 24, 201850.4151.5250.2151.2150.927,587,300
May 23, 201850.8350.8750.2050.3250.037,532,500
May 22, 201852.5152.6750.6850.8550.569,569,000
May 21, 201852.4552.8452.1452.2251.927,237,000
May 18, 201852.3653.0252.1252.1951.896,950,400
May 17, 201853.0953.6152.3852.4752.176,222,700
May 16, 201851.7553.3751.5953.0152.715,834,700
May 15, 201851.9852.0951.4451.7051.415,241,200
May 14, 201852.5152.7452.0752.2051.907,076,300
May 11, 201852.2052.6851.9252.4652.164,890,500
May 10, 201851.3052.1951.2651.9451.646,779,700
May 09, 201852.1252.4051.4351.5651.274,222,300
May 08, 201852.1753.0751.9552.3352.036,272,400
May 07, 201852.8052.9451.9552.0051.705,045,500
May 04, 201852.0053.1051.9152.7852.484,067,800
May 03, 201852.1552.5451.5852.2451.944,330,800
May 02, 201852.9853.4052.1952.2151.916,346,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...